9020東証P貸借
業種 陸運業
ＪＲ東日本 株価時系列データ
PTS
2,882
円
(23:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,108.3 (24/02/06) | 2,519.9 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,108.3 (24/02/06) | 2,678.6 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,882.5 | 2,919.0 | 2,873.0 | 2,881.0 | +14.5 | +0.5 | 2,608,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 2,895.0 | 2,900.0 | 2,863.5 | 2,866.5 | -17.5 | -0.6 | 2,428,700 |
| 5/8 | 2,981.0 | 2,987.5 | 2,884.0 | 2,884.0 | -106.0 | -3.6 | 3,611,600 |
| 5/7 | 3,043.0 | 3,044.0 | 2,979.0 | 2,990.0 | -25.0 | -0.8 | 2,556,900 |
| 5/2 | 3,020.0 | 3,055.0 | 3,006.0 | 3,015.0 | +20.5 | +0.7 | 5,391,100 |
| 5/1 | 2,940.0 | 2,995.0 | 2,919.0 | 2,994.5 | +101.5 | +3.5 | 6,643,100 |
| 4/30 | 2,901.5 | 2,902.0 | 2,858.5 | 2,893.0 | +15.0 | +0.5 | 4,107,200 |
| 4/26 | 2,892.0 | 2,892.5 | 2,843.0 | 2,878.0 | -2.5 | -0.1 | 2,907,000 |
| 4/25 | 2,910.0 | 2,915.0 | 2,871.5 | 2,880.5 | -41.5 | -1.4 | 3,130,400 |
| 4/24 | 2,904.0 | 2,927.0 | 2,900.0 | 2,922.0 | -2.0 | -0.1 | 2,218,400 |
| 4/23 | 2,920.0 | 2,928.5 | 2,906.0 | 2,924.0 | +4.5 | +0.2 | 1,833,600 |
| 4/22 | 2,908.0 | 2,924.5 | 2,888.5 | 2,919.5 | +61.5 | +2.2 | 2,555,200 |
| 4/19 | 2,909.0 | 2,912.0 | 2,815.5 | 2,858.0 | -54.5 | -1.9 | 3,687,600 |
| 4/18 | 2,895.0 | 2,939.5 | 2,889.0 | 2,912.5 | +22.5 | +0.8 | 2,086,000 |
| 4/17 | 2,918.5 | 2,927.5 | 2,884.0 | 2,890.0 | -4.5 | -0.2 | 2,486,700 |
| 4/16 | 2,947.5 | 2,949.0 | 2,886.0 | 2,894.5 | -72.5 | -2.4 | 2,680,000 |
| 4/15 | 2,917.0 | 2,969.0 | 2,908.0 | 2,967.0 | +39.5 | +1.4 | 2,248,100 |
| 4/12 | 2,925.0 | 2,945.0 | 2,912.0 | 2,927.5 | +7.5 | +0.3 | 2,197,600 |
| 4/11 | 2,900.5 | 2,933.5 | 2,882.5 | 2,920.0 | +4.5 | +0.2 | 1,696,600 |
| 4/10 | 2,924.5 | 2,929.5 | 2,905.5 | 2,915.5 | -2.0 | -0.1 | 1,736,700 |
| 4/9 | 2,907.5 | 2,917.5 | 2,888.0 | 2,917.5 | +21.0 | +0.7 | 2,034,900 |
| 4/8 | 2,879.0 | 2,897.5 | 2,867.0 | 2,896.5 | -0.5 | +0.0 | 2,137,700 |
| 4/5 | 2,880.0 | 2,908.0 | 2,862.0 | 2,897.0 | +10.0 | +0.4 | 2,032,100 |
| 4/4 | 2,918.0 | 2,919.5 | 2,875.0 | 2,887.0 | -12.0 | -0.4 | 2,494,400 |
| 4/3 | 2,880.0 | 2,904.5 | 2,864.5 | 2,899.0 | +45.5 | +1.6 | 3,433,900 |
| 4/2 | 2,900.0 | 2,910.0 | 2,840.5 | 2,853.5 | -38.0 | -1.3 | 3,297,700 |
| 4/1 | 2,923.5 | 2,933.5 | 2,878.0 | 2,891.5 | -27.5 | -0.9 | 2,531,000 |
| 3/29 | 2,915.0 | 2,943.0 | 2,895.5 | 2,919.0 | +19.5 | +0.7 | 3,019,400 |
| 3/28 | 3,000.0 | 3,009.0 | 2,899.5 | 2,899.5 | -120.4 | -4.0 | 4,075,600 |
| 3/27 | 3,003.6 | 3,037.6 | 3,003.6 | 3,019.9 | +11.0 | +0.4 | 4,729,547 |
| 3/26 | 3,015.6 | 3,021.3 | 2,987.9 | 3,008.9 | -24.0 | -0.8 | 3,740,737 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて